灿勤科技 sh.688182
38.03
-3.11%
2026-05-25
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 23.52 | 23.91 | 23.28 | 23.41 | +0.21% | 0.47 | 0.50% |
| 2025-11-19 | 23.79 | 23.95 | 23.30 | 23.36 | -2.30% | 0.67 | 0.71% |
| 2025-11-18 | 23.72 | 23.96 | 23.54 | 23.91 | +0.08% | 0.57 | 0.60% |
| 2025-11-17 | 24.05 | 24.23 | 23.67 | 23.89 | -0.75% | 0.86 | 0.89% |
| 2025-11-14 | 23.93 | 24.88 | 23.86 | 24.07 | +0.21% | 1.06 | 1.09% |
| 2025-11-13 | 23.95 | 24.53 | 23.95 | 24.02 | -0.25% | 0.79 | 0.82% |
| 2025-11-12 | 24.18 | 24.27 | 23.80 | 24.08 | -0.62% | 0.79 | 0.82% |
| 2025-11-11 | 24.75 | 25.05 | 24.17 | 24.23 | -1.22% | 0.99 | 1.01% |
| 2025-11-10 | 25.03 | 25.27 | 24.33 | 24.53 | -2.07% | 1.18 | 1.20% |
| 2025-11-07 | 25.15 | 25.28 | 24.74 | 25.05 | -0.67% | 0.87 | 0.87% |
| 2025-11-06 | 25.27 | 25.35 | 24.91 | 25.22 | +0.04% | 0.72 | 0.72% |
| 2025-11-05 | 24.72 | 25.40 | 24.63 | 25.21 | +0.32% | 0.83 | 0.83% |
| 2025-11-04 | 26.06 | 26.47 | 24.97 | 25.13 | -4.19% | 1.50 | 1.47% |
| 2025-11-03 | 26.01 | 27.12 | 25.52 | 26.23 | +0.88% | 2.49 | 2.36% |
| 2025-10-31 | 25.98 | 26.33 | 25.77 | 26.00 | +0.19% | 1.05 | 1.00% |
| 2025-10-30 | 26.20 | 27.12 | 25.85 | 25.95 | -1.67% | 1.88 | 1.78% |
| 2025-10-29 | 25.85 | 26.51 | 25.61 | 26.39 | +3.08% | 1.66 | 1.59% |
| 2025-10-28 | 25.94 | 26.10 | 25.47 | 25.60 | -1.39% | 1.36 | 1.32% |
| 2025-10-27 | 26.22 | 26.56 | 25.71 | 25.96 | -0.23% | 1.66 | 1.59% |
| 2025-10-24 | 25.69 | 26.11 | 25.69 | 26.02 | +1.44% | 1.23 | 1.18% |